Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alfi Inc (NQ: ALF )

0.1111 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.720 10.12 9.610 9.770 669,491 -0.09(-0.91%)
Jul 29, 2021 10.10 10.50 9.860 9.860 964,173 -0.24(-2.38%)
Jul 28, 2021 10.32 10.75 9.810 10.10 1,045,044 -0.40(-3.81%)
Jul 27, 2021 9.900 10.84 9.480 10.50 1,573,299 +0.74(+7.58%)
Jul 26, 2021 10.51 10.56 9.750 9.760 1,208,710 -0.92(-8.61%)
Jul 23, 2021 9.940 10.92 9.820 10.68 2,333,528 +0.74(+7.44%)
Jul 22, 2021 11.06 11.18 9.764 9.940 2,162,584 -1.16(-10.45%)
Jul 21, 2021 11.10 11.64 10.36 11.10 2,790,957 -0.09(-0.80%)
Jul 20, 2021 12.00 13.84 11.00 11.19 7,229,644 -0.86(-7.14%)
Jul 19, 2021 8.630 12.40 8.550 12.05 9,837,129 +2.87(+31.26%)
Jul 16, 2021 9.020 10.49 8.000 9.180 8,693,225 +0.48(+5.52%)
Jul 15, 2021 10.64 10.90 8.650 8.700 2,502,896 -1.64(-15.86%)
Jul 14, 2021 10.61 12.48 10.20 10.34 4,630,689 +0.14(+1.37%)
Jul 13, 2021 13.02 13.05 10.20 10.20 2,847,969 -2.56(-20.06%)
Jul 12, 2021 14.25 14.67 12.30 12.76 2,536,562 -1.30(-9.25%)
Jul 09, 2021 14.59 15.93 13.75 14.06 5,452,679 +0.30(+2.18%)
Jul 08, 2021 14.38 15.16 13.00 13.76 5,073,795 -1.11(-7.46%)
Jul 07, 2021 14.21 17.95 13.75 14.87 27,282,268 +1.26(+9.26%)
Jul 06, 2021 15.36 16.19 13.32 13.61 4,032,122 -0.60(-4.22%)
Jul 02, 2021 14.15 16.38 14.02 14.21 9,263,990 +0.19(+1.36%)
Jul 01, 2021 14.77 15.59 13.78 14.02 3,932,936 -0.70(-4.76%)
Jun 30, 2021 14.73 17.25 13.70 14.72 9,326,927 -1.18(-7.42%)
Jun 29, 2021 18.38 18.39 15.35 15.90 8,029,160 -2.69(-14.47%)
Jun 28, 2021 19.82 22.50 17.75 18.59 38,362,448 +1.49(+8.71%)
Jun 25, 2021 12.78 20.75 12.70 17.10 89,875,752 +4.25(+33.07%)
Jun 24, 2021 11.90 13.75 11.15 12.85 29,944,816 +0.84(+6.99%)
Jun 23, 2021 14.07 14.73 11.31 12.01 45,365,896 -4.28(-26.27%)
Jun 22, 2021 9.480 16.45 9.030 16.29 216,143,184 +8.49(+108.85%)
Jun 21, 2021 8.030 8.900 7.000 7.800 20,530,644 -0.16(-2.01%)
Jun 18, 2021 6.130 8.560 6.011 7.960 54,089,040 +1.81(+29.43%)
Jun 17, 2021 6.350 7.140 5.800 6.150 9,797,321 -0.54(-8.07%)
Jun 16, 2021 5.870 9.000 5.650 6.690 74,411,400 -0.28(-4.02%)
Jun 15, 2021 5.140 7.000 4.660 6.970 196,835,664 +3.56(+104.40%)
Jun 14, 2021 3.510 3.600 3.310 3.410 220,098 -0.10(-2.85%)
Jun 11, 2021 3.660 3.730 3.430 3.510 303,952 -0.11(-3.04%)
Jun 10, 2021 3.280 3.705 3.130 3.620 1,864,011 +0.33(+10.03%)
Jun 09, 2021 3.320 3.400 3.240 3.290 358,084 -0.04(-1.20%)
Jun 08, 2021 3.560 3.593 3.230 3.330 649,446 -0.16(-4.58%)
Jun 07, 2021 3.370 3.680 3.340 3.490 1,203,232 +0.32(+10.09%)
Jun 04, 2021 3.030 3.200 2.920 3.170 366,790 +0.14(+4.62%)
Jun 03, 2021 3.010 3.100 2.830 3.030 490,901 +0.09(+3.06%)
Jun 02, 2021 2.920 3.100 2.920 2.940 570,234 +0.02(+0.68%)
Jun 01, 2021 2.880 2.980 2.830 2.920 630,115 +0.09(+3.18%)
May 28, 2021 2.970 2.990 2.810 2.830 617,883 -0.21(-6.91%)
May 27, 2021 3.130 3.150 2.930 3.040 308,957 -0.15(-4.70%)
May 26, 2021 2.970 3.240 2.880 3.190 604,984 +0.19(+6.33%)
May 25, 2021 2.860 3.090 2.750 3.000 690,226 +0.14(+4.90%)
May 24, 2021 3.050 3.070 2.730 2.860 648,246 -0.21(-6.84%)
May 21, 2021 3.120 3.140 2.940 3.070 585,621 -0.06(-1.92%)
May 20, 2021 3.160 3.282 3.090 3.130 478,666 +0.00(+0.00%)
May 19, 2021 3.400 3.410 3.030 3.130 897,293 -0.32(-9.28%)
May 18, 2021 3.630 3.660 3.440 3.450 618,919 -0.20(-5.48%)
May 17, 2021 3.770 3.970 3.520 3.650 1,619,570 +0.22(+6.41%)
May 14, 2021 3.830 3.900 3.320 3.430 1,062,748 -0.37(-9.74%)
May 13, 2021 4.050 4.350 3.620 3.800 1,342,041 -0.34(-8.21%)
May 12, 2021 3.890 4.350 3.750 4.140 3,045,572 -0.04(-0.96%)
May 11, 2021 3.700 4.325 3.670 4.180 2,605,425 -0.39(-8.53%)
May 10, 2021 4.880 4.910 3.860 4.570 23,098,554 +0.87(+23.51%)
May 07, 2021 3.220 3.790 2.875 3.700 8,957,513 +0.09(+2.49%)
May 06, 2021 5.220 5.600 3.400 3.610 41,219,864 +0.03(+0.84%)
May 05, 2021 3.100 3.730 2.960 3.580 3,748,126 +0.68(+23.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.